リーガルコーポレーション(7938)の株価時系列情報
リーガルコーポレーション(7938)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 207 | 208 | 207 | 208 | 14,000 |
| 2006/12/28 | 208 | 209 | 207 | 207 | 37,000 |
| 2006/12/27 | 208 | 209 | 207 | 207 | 23,000 |
| 2006/12/26 | 208 | 208 | 208 | 208 | 19,000 |
| 2006/12/25 | 209 | 209 | 207 | 207 | 59,000 |
| 2006/12/22 | 208 | 209 | 207 | 208 | 28,000 |
| 2006/12/21 | 209 | 209 | 208 | 208 | 25,000 |
| 2006/12/20 | 210 | 211 | 208 | 209 | 22,000 |
| 2006/12/19 | 210 | 210 | 208 | 210 | 31,000 |
| 2006/12/18 | 210 | 210 | 209 | 210 | 34,000 |
| 2006/12/15 | 207 | 208 | 207 | 207 | 22,000 |
| 2006/12/14 | 209 | 210 | 207 | 207 | 39,000 |
| 2006/12/13 | 211 | 211 | 208 | 209 | 38,000 |
| 2006/12/12 | 214 | 214 | 210 | 211 | 58,000 |
| 2006/12/11 | 208 | 213 | 207 | 213 | 76,000 |
| 2006/12/08 | 205 | 206 | 203 | 206 | 48,000 |
| 2006/12/07 | 203 | 205 | 203 | 205 | 43,000 |
| 2006/12/06 | 205 | 205 | 203 | 203 | 55,000 |
| 2006/12/05 | 204 | 206 | 203 | 205 | 86,000 |
| 2006/12/04 | 200 | 201 | 200 | 201 | 40,000 |
| 2006/12/01 | 199 | 200 | 199 | 199 | 19,000 |
| 2006/11/30 | 201 | 201 | 198 | 200 | 47,000 |
| 2006/11/29 | 200 | 200 | 197 | 200 | 62,000 |
| 2006/11/28 | 198 | 200 | 197 | 198 | 70,000 |
| 2006/11/27 | 200 | 200 | 199 | 199 | 14,000 |
| 2006/11/24 | 200 | 200 | 197 | 199 | 35,000 |
| 2006/11/22 | 199 | 200 | 199 | 200 | 15,000 |
| 2006/11/21 | 198 | 200 | 194 | 199 | 39,000 |
| 2006/11/20 | 200 | 201 | 197 | 198 | 73,000 |
| 2006/11/17 | 204 | 204 | 201 | 202 | 26,000 |
| 2006/11/16 | 204 | 204 | 202 | 204 | 41,000 |
| 2006/11/15 | 206 | 206 | 203 | 203 | 34,000 |
| 2006/11/14 | 203 | 206 | 203 | 206 | 20,000 |
| 2006/11/13 | 206 | 206 | 203 | 203 | 39,000 |
| 2006/11/10 | 205 | 209 | 204 | 206 | 41,000 |
| 2006/11/09 | 209 | 209 | 205 | 205 | 30,000 |
| 2006/11/08 | 210 | 211 | 206 | 210 | 98,000 |
| 2006/11/07 | 207 | 223 | 207 | 212 | 625,000 |
| 2006/11/06 | 201 | 201 | 199 | 199 | 6,000 |
| 2006/11/02 | 200 | 201 | 200 | 201 | 14,000 |
| 2006/11/01 | 200 | 204 | 200 | 200 | 28,000 |
| 2006/10/31 | 200 | 200 | 199 | 200 | 6,000 |
| 2006/10/30 | 200 | 200 | 199 | 199 | 15,000 |
| 2006/10/27 | 200 | 201 | 199 | 199 | 24,000 |
| 2006/10/26 | 201 | 201 | 200 | 200 | 19,000 |
| 2006/10/25 | 203 | 203 | 201 | 201 | 26,000 |
| 2006/10/24 | 200 | 203 | 200 | 201 | 21,000 |
| 2006/10/23 | 201 | 201 | 200 | 200 | 5,000 |
| 2006/10/20 | 201 | 201 | 201 | 201 | 3,000 |
| 2006/10/19 | 199 | 201 | 199 | 201 | 39,000 |
| 2006/10/18 | 198 | 199 | 198 | 199 | 7,000 |
| 2006/10/17 | 200 | 200 | 200 | 200 | 16,000 |
| 2006/10/16 | 201 | 202 | 199 | 199 | 22,000 |
| 2006/10/13 | 199 | 200 | 199 | 199 | 8,000 |
| 2006/10/12 | 199 | 199 | 198 | 198 | 12,000 |
| 2006/10/11 | 201 | 201 | 198 | 198 | 52,000 |
| 2006/10/10 | 200 | 201 | 200 | 200 | 19,000 |
| 2006/10/06 | 200 | 200 | 199 | 200 | 12,000 |
| 2006/10/05 | 202 | 202 | 200 | 200 | 33,000 |
| 2006/10/04 | 202 | 204 | 202 | 202 | 9,000 |
| 2006/10/03 | 200 | 209 | 199 | 207 | 50,000 |
| 2006/10/02 | 200 | 200 | 199 | 200 | 11,000 |
| 2006/09/29 | 202 | 202 | 199 | 200 | 18,000 |
| 2006/09/28 | 200 | 200 | 199 | 200 | 14,000 |
| 2006/09/27 | 199 | 200 | 199 | 200 | 15,000 |
| 2006/09/26 | 199 | 199 | 198 | 199 | 13,000 |
| 2006/09/25 | 201 | 201 | 199 | 199 | 15,000 |
| 2006/09/22 | 200 | 200 | 198 | 199 | 22,000 |
| 2006/09/21 | 200 | 200 | 198 | 200 | 62,000 |
| 2006/09/20 | 201 | 201 | 199 | 200 | 37,000 |
| 2006/09/19 | 202 | 202 | 201 | 202 | 13,000 |
| 2006/09/15 | 205 | 205 | 201 | 203 | 24,000 |
| 2006/09/14 | 202 | 205 | 201 | 205 | 38,000 |
| 2006/09/13 | 203 | 205 | 202 | 202 | 33,000 |
| 2006/09/12 | 204 | 204 | 202 | 203 | 38,000 |
| 2006/09/11 | 205 | 205 | 203 | 204 | 18,000 |
| 2006/09/08 | 202 | 207 | 202 | 207 | 30,000 |
| 2006/09/07 | 204 | 204 | 203 | 204 | 23,000 |
| 2006/09/06 | 207 | 207 | 204 | 206 | 27,000 |
| 2006/09/05 | 205 | 207 | 205 | 207 | 29,000 |
| 2006/09/04 | 204 | 205 | 204 | 204 | 25,000 |
| 2006/09/01 | 204 | 204 | 204 | 204 | 8,000 |
| 2006/08/31 | 204 | 205 | 202 | 204 | 27,000 |
| 2006/08/30 | 203 | 204 | 203 | 203 | 8,000 |
| 2006/08/29 | 204 | 205 | 204 | 204 | 8,000 |
| 2006/08/28 | 205 | 209 | 202 | 204 | 33,000 |
| 2006/08/25 | 205 | 209 | 205 | 209 | 48,000 |
| 2006/08/24 | 212 | 212 | 209 | 209 | 35,000 |
| 2006/08/23 | 212 | 212 | 211 | 212 | 23,000 |
| 2006/08/22 | 211 | 212 | 210 | 212 | 20,000 |
| 2006/08/21 | 215 | 215 | 212 | 212 | 31,000 |
| 2006/08/18 | 215 | 215 | 211 | 214 | 103,000 |
| 2006/08/17 | 206 | 209 | 206 | 208 | 59,000 |
| 2006/08/16 | 203 | 206 | 203 | 206 | 31,000 |
| 2006/08/15 | 202 | 202 | 201 | 202 | 17,000 |
| 2006/08/14 | 203 | 203 | 200 | 202 | 20,000 |
| 2006/08/11 | 202 | 202 | 201 | 202 | 13,000 |
| 2006/08/10 | 201 | 203 | 201 | 202 | 23,000 |
| 2006/08/09 | 200 | 201 | 200 | 201 | 25,000 |
| 2006/08/08 | 200 | 200 | 200 | 200 | 33,000 |
| 2006/08/07 | 206 | 206 | 199 | 200 | 118,000 |
| 2006/08/04 | 200 | 200 | 199 | 199 | 20,000 |
| 2006/08/03 | 198 | 206 | 195 | 200 | 113,000 |
| 2006/08/02 | 200 | 203 | 196 | 198 | 67,000 |
| 2006/08/01 | 203 | 203 | 199 | 199 | 72,000 |
| 2006/07/31 | 201 | 203 | 200 | 203 | 28,000 |
| 2006/07/28 | 198 | 219 | 198 | 201 | 143,000 |
| 2006/07/27 | 198 | 200 | 197 | 197 | 21,000 |
| 2006/07/26 | 201 | 201 | 198 | 198 | 37,000 |
| 2006/07/25 | 205 | 205 | 201 | 201 | 18,000 |
| 2006/07/24 | 198 | 203 | 198 | 203 | 37,000 |
| 2006/07/21 | 204 | 204 | 203 | 203 | 6,000 |
| 2006/07/20 | 202 | 203 | 201 | 203 | 14,000 |
| 2006/07/19 | 206 | 206 | 200 | 202 | 26,000 |
| 2006/07/18 | 203 | 203 | 200 | 200 | 30,000 |
| 2006/07/14 | 204 | 208 | 200 | 208 | 74,000 |
| 2006/07/13 | 207 | 212 | 206 | 212 | 18,000 |
| 2006/07/12 | 213 | 213 | 207 | 207 | 39,000 |
| 2006/07/11 | 215 | 215 | 213 | 213 | 12,000 |
| 2006/07/10 | 216 | 216 | 214 | 215 | 17,000 |
| 2006/07/07 | 220 | 220 | 218 | 218 | 11,000 |
| 2006/07/06 | 220 | 221 | 219 | 220 | 22,000 |
| 2006/07/05 | 225 | 225 | 221 | 221 | 27,000 |
| 2006/07/04 | 218 | 227 | 217 | 227 | 37,000 |
| 2006/07/03 | 216 | 218 | 211 | 216 | 40,000 |
| 2006/06/30 | 212 | 213 | 212 | 212 | 18,000 |
| 2006/06/29 | 212 | 213 | 212 | 212 | 11,000 |
| 2006/06/28 | 213 | 213 | 211 | 211 | 17,000 |
| 2006/06/27 | 213 | 215 | 213 | 213 | 15,000 |
| 2006/06/26 | 217 | 217 | 213 | 213 | 20,000 |
| 2006/06/23 | 218 | 218 | 215 | 215 | 16,000 |
| 2006/06/22 | 213 | 215 | 212 | 213 | 11,000 |
| 2006/06/21 | 215 | 215 | 211 | 213 | 19,000 |
| 2006/06/20 | 218 | 218 | 215 | 215 | 18,000 |
| 2006/06/19 | 215 | 215 | 213 | 215 | 16,000 |
| 2006/06/16 | 211 | 219 | 211 | 212 | 35,000 |
| 2006/06/15 | 211 | 215 | 210 | 210 | 26,000 |
| 2006/06/14 | 204 | 209 | 204 | 209 | 25,000 |
| 2006/06/13 | 208 | 208 | 204 | 204 | 6,000 |
| 2006/06/12 | 202 | 208 | 202 | 208 | 22,000 |
| 2006/06/09 | 200 | 203 | 200 | 203 | 27,000 |
| 2006/06/08 | 206 | 207 | 200 | 200 | 61,000 |
| 2006/06/07 | 214 | 216 | 214 | 215 | 14,000 |
| 2006/06/06 | 220 | 220 | 215 | 215 | 48,000 |
| 2006/06/05 | 220 | 220 | 215 | 220 | 36,000 |
| 2006/06/02 | 215 | 220 | 206 | 220 | 41,000 |
| 2006/06/01 | 223 | 224 | 217 | 217 | 40,000 |
| 2006/05/31 | 232 | 232 | 225 | 225 | 20,000 |
| 2006/05/30 | 233 | 233 | 225 | 233 | 47,000 |
| 2006/05/29 | 245 | 245 | 233 | 233 | 38,000 |
| 2006/05/26 | 245 | 245 | 235 | 235 | 19,000 |
| 2006/05/25 | 244 | 244 | 235 | 235 | 17,000 |
| 2006/05/24 | 240 | 241 | 235 | 239 | 29,000 |
| 2006/05/23 | 243 | 244 | 235 | 235 | 40,000 |
| 2006/05/22 | 253 | 255 | 243 | 243 | 31,000 |
| 2006/05/19 | 250 | 250 | 243 | 243 | 14,000 |
| 2006/05/18 | 247 | 247 | 243 | 245 | 23,000 |
| 2006/05/17 | 250 | 252 | 248 | 248 | 59,000 |
| 2006/05/16 | 255 | 259 | 250 | 250 | 36,000 |
| 2006/05/15 | 257 | 258 | 256 | 258 | 19,000 |
| 2006/05/12 | 260 | 260 | 257 | 257 | 11,000 |
| 2006/05/11 | 265 | 265 | 262 | 262 | 7,000 |
| 2006/05/10 | 265 | 265 | 265 | 265 | 5,000 |
| 2006/05/09 | 268 | 269 | 266 | 269 | 3,000 |
| 2006/05/08 | 261 | 270 | 260 | 270 | 21,000 |
| 2006/05/02 | 260 | 261 | 260 | 261 | 7,000 |
| 2006/05/01 | 260 | 260 | 260 | 260 | 3,000 |
| 2006/04/28 | 263 | 268 | 261 | 261 | 19,000 |
| 2006/04/27 | 270 | 271 | 263 | 265 | 9,000 |
| 2006/04/26 | 268 | 268 | 260 | 265 | 12,000 |
| 2006/04/25 | 269 | 269 | 267 | 267 | 16,000 |
| 2006/04/24 | 272 | 272 | 256 | 265 | 27,000 |
| 2006/04/21 | 258 | 268 | 252 | 268 | 34,000 |
| 2006/04/20 | 270 | 270 | 260 | 260 | 42,000 |
| 2006/04/19 | 266 | 270 | 266 | 269 | 19,000 |
| 2006/04/18 | 276 | 276 | 270 | 270 | 43,000 |
| 2006/04/17 | 282 | 282 | 276 | 276 | 20,000 |
| 2006/04/14 | 285 | 286 | 281 | 282 | 14,000 |
| 2006/04/13 | 282 | 285 | 279 | 285 | 26,000 |
| 2006/04/12 | 286 | 288 | 281 | 283 | 19,000 |
| 2006/04/11 | 288 | 288 | 285 | 288 | 15,000 |
| 2006/04/10 | 291 | 291 | 287 | 289 | 72,000 |
| 2006/04/07 | 295 | 295 | 288 | 288 | 66,000 |
| 2006/04/06 | 291 | 294 | 290 | 293 | 39,000 |
| 2006/04/05 | 288 | 291 | 288 | 289 | 37,000 |
| 2006/04/04 | 291 | 291 | 288 | 288 | 30,000 |
| 2006/04/03 | 289 | 290 | 287 | 290 | 46,000 |
| 2006/03/31 | 288 | 290 | 288 | 288 | 19,000 |
| 2006/03/30 | 290 | 290 | 287 | 288 | 20,000 |
| 2006/03/29 | 290 | 290 | 288 | 290 | 23,000 |
| 2006/03/28 | 290 | 292 | 287 | 290 | 35,000 |
| 2006/03/27 | 295 | 300 | 295 | 297 | 70,000 |
| 2006/03/24 | 300 | 300 | 297 | 297 | 64,000 |
| 2006/03/23 | 300 | 301 | 300 | 301 | 22,000 |
| 2006/03/22 | 300 | 302 | 299 | 300 | 26,000 |
| 2006/03/20 | 300 | 302 | 300 | 300 | 21,000 |
| 2006/03/17 | 310 | 310 | 298 | 299 | 43,000 |
| 2006/03/16 | 295 | 306 | 295 | 306 | 94,000 |
| 2006/03/15 | 295 | 295 | 291 | 295 | 29,000 |
| 2006/03/14 | 292 | 294 | 290 | 290 | 38,000 |
| 2006/03/13 | 287 | 289 | 287 | 289 | 18,000 |
| 2006/03/10 | 285 | 288 | 284 | 284 | 27,000 |
| 2006/03/09 | 284 | 290 | 283 | 284 | 25,000 |
| 2006/03/08 | 282 | 287 | 280 | 280 | 14,000 |
| 2006/03/07 | 285 | 286 | 280 | 280 | 6,000 |
| 2006/03/06 | 288 | 288 | 285 | 285 | 10,000 |
| 2006/03/03 | 286 | 290 | 284 | 289 | 25,000 |
| 2006/03/02 | 293 | 295 | 287 | 290 | 14,000 |
| 2006/03/01 | 288 | 293 | 287 | 293 | 22,000 |
| 2006/02/28 | 285 | 292 | 284 | 291 | 24,000 |
| 2006/02/27 | 282 | 290 | 282 | 290 | 30,000 |
| 2006/02/24 | 271 | 281 | 271 | 280 | 66,000 |
| 2006/02/23 | 276 | 280 | 275 | 280 | 26,000 |
| 2006/02/22 | 268 | 270 | 268 | 270 | 9,000 |
| 2006/02/21 | 264 | 268 | 257 | 268 | 30,000 |
| 2006/02/20 | 275 | 275 | 265 | 265 | 55,000 |
| 2006/02/17 | 278 | 280 | 270 | 270 | 36,000 |
| 2006/02/16 | 275 | 280 | 272 | 280 | 22,000 |
| 2006/02/15 | 272 | 283 | 272 | 278 | 22,000 |
| 2006/02/14 | 273 | 278 | 258 | 270 | 115,000 |
| 2006/02/13 | 294 | 298 | 278 | 278 | 61,000 |
| 2006/02/10 | 300 | 302 | 290 | 293 | 60,000 |
| 2006/02/09 | 310 | 313 | 300 | 301 | 112,000 |
| 2006/02/08 | 291 | 310 | 288 | 304 | 363,000 |
| 2006/02/07 | 282 | 292 | 280 | 291 | 326,000 |
| 2006/02/06 | 276 | 278 | 274 | 277 | 58,000 |
| 2006/02/03 | 269 | 276 | 269 | 276 | 69,000 |
| 2006/02/02 | 269 | 270 | 269 | 270 | 35,000 |
| 2006/02/01 | 270 | 272 | 265 | 267 | 39,000 |
| 2006/01/31 | 274 | 274 | 269 | 269 | 22,000 |
| 2006/01/30 | 277 | 277 | 269 | 269 | 41,000 |
| 2006/01/27 | 271 | 275 | 270 | 274 | 37,000 |
| 2006/01/26 | 266 | 272 | 265 | 270 | 25,000 |
| 2006/01/25 | 264 | 265 | 260 | 265 | 21,000 |
| 2006/01/24 | 255 | 260 | 255 | 258 | 43,000 |
| 2006/01/23 | 258 | 259 | 248 | 258 | 103,000 |
| 2006/01/20 | 270 | 278 | 263 | 263 | 78,000 |
| 2006/01/19 | 251 | 270 | 251 | 265 | 91,000 |
| 2006/01/18 | 270 | 271 | 249 | 264 | 198,000 |
| 2006/01/17 | 274 | 285 | 267 | 278 | 261,000 |
| 2006/01/16 | 268 | 276 | 268 | 271 | 74,000 |
| 2006/01/13 | 269 | 269 | 266 | 267 | 25,000 |
| 2006/01/12 | 265 | 268 | 261 | 268 | 75,000 |
| 2006/01/11 | 274 | 274 | 264 | 268 | 112,000 |
| 2006/01/10 | 278 | 280 | 270 | 274 | 72,000 |
| 2006/01/06 | 267 | 276 | 267 | 276 | 119,000 |
| 2006/01/05 | 263 | 268 | 261 | 266 | 109,000 |
| 2006/01/04 | 261 | 261 | 258 | 260 | 25,000 |